Spot 342.63
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.05 | 69.90 | 67.97 | +1.00 | 53.6% | 275 | 53.6% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 61.05 | 64.90 | 62.98 | +1.00 | 69.5% | 280 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 56.30 | 59.90 | 58.10 | — | — | 285 | — | — | 0.06 | 0.01 | 0.11 | — |
| — | 51.35 | 54.90 | 53.12 | — | — | 290 | — | — | 0.07 | 0.03 | 0.12 | — |
| — | 46.35 | 49.95 | 48.15 | — | — | 295 | — | — | 0.08 | 0.06 | 0.10 | — |
| — | 41.75 | 44.95 | 43.35 | — | — | 300 | — | — | 0.12 | 0.09 | 0.16 | — |
| — | 36.40 | 39.55 | 37.98 | — | — | 305 | — | — | 0.17 | 0.13 | 0.21 | — |
| — | — | — | — | — | — | 306 | — | — | — | — | — | — |
| — | 33.95 | 37.45 | 35.70 | — | — | 307.5 | — | — | 0.17 | 0.13 | 0.20 | — |
| — | 31.50 | 34.60 | 33.05 | — | — | 310 | — | — | 0.21 | 0.19 | 0.23 | — |
| — | 29.05 | 32.15 | 30.60 | — | — | 312.5 | — | — | 0.27 | 0.21 | 0.32 | — |
| — | 27.05 | 29.85 | 28.45 | — | — | 315 | — | — | 0.34 | 0.30 | 0.37 | — |
| — | 24.20 | 27.30 | 25.75 | +0.95 | 33.2% | 317.5 | 33.2% | -0.05 | 0.41 | 0.37 | 0.45 | — |
| — | 22.30 | 24.85 | 23.57 | +0.93 | 32.4% | 320 | 32.4% | -0.07 | 0.54 | 0.50 | 0.58 | — |
| — | 19.50 | 23.15 | 21.32 | +0.91 | 31.8% | 322.5 | 31.8% | -0.09 | 0.72 | 0.69 | 0.75 | — |
| — | 17.25 | 20.90 | 19.07 | +0.88 | 31.3% | 325 | 31.3% | -0.12 | 0.95 | 0.91 | 1.00 | — |
| — | 15.80 | 18.15 | 16.98 | +0.85 | 30.9% | 327.5 | 30.9% | -0.15 | 1.32 | 1.24 | 1.40 | — |
| — | 13.35 | 15.60 | 14.47 | +0.81 | 30.6% | 330 | 30.6% | -0.19 | 1.73 | 1.65 | 1.80 | — |
| — | 11.30 | 14.20 | 12.75 | +0.76 | 30.4% | 332.5 | 30.4% | -0.24 | 2.35 | 2.18 | 2.52 | — |
| — | 10.40 | 11.50 | 10.95 | +0.70 | 30.2% | 335 | 30.2% | -0.30 | 2.88 | 2.72 | 3.05 | — |
| — | 8.90 | 9.60 | 9.25 | +0.64 | 30.2% | 337.5 | 30.2% | -0.36 | 3.50 | 3.00 | 4.00 | — |
| — | 7.45 | 7.85 | 7.65 | +0.58 | 30.3% | 340 | 30.3% | -0.42 | 4.72 | 4.50 | 4.95 | — |
| — | 6.20 | 6.45 | 6.33 | +0.52 | 30.5% | 342.5 | 30.5% | -0.48 | 6.15 | 5.85 | 6.45 | — |
| — | 5.10 | 5.35 | 5.22 | +0.45 | 30.7% | 345 | 30.7% | -0.55 | 7.38 | 6.95 | 7.80 | — |
| — | 4.10 | 4.45 | 4.28 | +0.39 | 30.9% | 347.5 | 30.9% | -0.61 | 9.25 | 8.45 | 10.05 | — |
| — | 3.30 | 3.45 | 3.38 | +0.34 | 31.2% | 350 | 31.2% | -0.67 | 10.95 | 10.10 | 11.80 | — |
| — | 2.63 | 2.83 | 2.73 | +0.29 | 31.4% | 352.5 | 31.4% | -0.72 | 12.65 | 11.80 | 13.50 | — |
| — | 2.10 | 2.26 | 2.18 | +0.23 | 31.7% | 355 | 31.7% | -0.77 | 14.35 | 13.25 | 15.45 | — |
| — | 1.64 | 1.84 | 1.74 | +0.19 | 32.0% | 357.5 | 32.0% | -0.81 | 16.38 | 14.75 | 18.00 | — |
| — | 1.15 | 1.39 | 1.27 | +0.16 | 32.3% | 360 | 32.3% | -0.85 | 18.32 | 17.30 | 19.35 | — |
| — | 1.03 | 1.12 | 1.07 | +0.13 | 32.8% | 362.5 | 32.8% | -0.88 | 20.77 | 19.20 | 22.35 | — |
| — | 0.81 | 0.88 | 0.84 | +0.11 | 33.4% | 365 | 33.4% | -0.90 | 22.98 | 22.15 | 23.80 | — |
| — | 0.65 | 0.70 | 0.68 | +0.09 | 34.1% | 367.5 | 34.1% | -0.92 | 25.25 | 23.55 | 26.95 | — |
| — | 0.52 | 0.58 | 0.55 | +0.07 | 34.8% | 370 | 34.8% | -0.93 | 28.02 | 26.70 | 29.35 | — |
| — | 0.42 | 0.47 | 0.45 | +0.06 | 35.7% | 372.5 | 35.7% | -0.95 | 30.07 | 28.85 | 31.30 | — |
| — | 0.33 | 0.40 | 0.36 | +0.05 | 36.5% | 375 | 36.5% | -0.96 | 32.80 | 31.40 | 34.20 | — |
| — | 0.21 | 0.51 | 0.36 | +0.04 | 37.4% | 377.5 | 37.4% | -0.97 | 34.92 | 33.20 | 36.65 | — |
| — | 0.26 | 0.30 | 0.28 | +0.04 | 38.3% | 380 | 38.3% | -0.97 | 37.33 | 35.55 | 39.10 | — |
| — | 0.01 | 0.30 | 0.15 | +0.03 | 39.2% | 382.5 | 39.2% | -0.98 | 39.83 | 38.05 | 41.60 | — |
| — | 0.17 | 0.22 | 0.20 | +0.03 | 40.2% | 385 | 40.2% | -0.98 | 42.33 | 40.55 | 44.10 | — |
| — | 0.12 | 0.21 | 0.17 | +0.02 | 41.1% | 387.5 | 41.1% | -0.99 | 44.83 | 43.05 | 46.60 | — |
| 735 | 0.07 | 0.21 | 0.14 | +0.02 | 42.0% | 390 | 42.0% | -0.99 | 47.55 | 45.55 | 49.55 | — |
| — | 0.01 | 0.42 | 0.21 | +0.02 | 42.9% | 392.5 | 42.9% | -0.99 | 50.00 | 48.00 | 52.00 | — |
| — | 0.09 | 0.15 | 0.12 | +0.02 | 43.8% | 395 | 43.8% | -1.00 | 52.30 | 50.50 | 54.10 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 44.7% | 397.5 | — | — | 54.80 | 53.00 | 56.60 | — |
| — | 0.09 | 0.16 | 0.12 | — | — | 400 | — | — | 57.35 | 55.60 | 59.10 | — |
| — | 0.02 | 0.19 | 0.10 | — | — | 402.5 | — | — | 59.83 | 58.05 | 61.60 | — |
| — | 0.02 | 0.11 | 0.07 | — | — | 405 | 47.2% | -1.00 | 62.58 | 61.05 | 64.10 | — |
| — | 0.05 | 0.19 | 0.12 | +0.01 | 48.7% | 410 | 48.7% | -1.00 | 67.80 | 66.50 | 69.10 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.